Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pioneer Energy Services Corp (NY: PES )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 28, 2018 2.950 2.950 2.750 2.950 769,600 -0.05(-1.67%)
Sep 27, 2018 3.050 3.100 3.000 3.000 270,163 -0.05(-1.64%)
Sep 26, 2018 3.150 3.200 3.000 3.050 829,498 -0.35(-10.29%)
Sep 25, 2018 3.500 3.550 3.400 3.400 283,495 -0.05(-1.45%)
Sep 24, 2018 3.450 3.550 3.400 3.450 826,711 +0.05(+1.47%)
Sep 21, 2018 3.350 3.450 3.300 3.400 972,600 +0.05(+1.49%)
Sep 20, 2018 3.300 3.350 3.200 3.350 346,982 +0.10(+3.08%)
Sep 19, 2018 3.150 3.300 3.150 3.250 486,330 +0.10(+3.17%)
Sep 18, 2018 3.100 3.200 3.050 3.150 310,956 +0.10(+3.28%)
Sep 17, 2018 3.050 3.100 2.950 3.050 396,625 +0.00(+0.00%)
Sep 14, 2018 3.000 3.100 2.950 3.050 350,600 +0.05(+1.67%)
Sep 13, 2018 3.150 3.150 3.000 3.000 236,347 -0.15(-4.76%)
Sep 12, 2018 3.150 3.250 3.075 3.150 409,833 +0.05(+1.61%)
Sep 11, 2018 3.000 3.150 2.957 3.100 376,184 +0.05(+1.64%)
Sep 10, 2018 3.000 3.050 2.950 3.050 362,653 +0.10(+3.39%)
Sep 07, 2018 2.900 3.000 2.850 2.950 447,200 +0.05(+1.72%)
Sep 06, 2018 3.100 3.175 2.900 2.900 478,156 -0.20(-6.45%)
Sep 05, 2018 3.200 3.200 3.050 3.100 369,732 -0.15(-4.62%)
Sep 04, 2018 3.200 3.300 3.100 3.250 436,007 +0.05(+1.56%)
Aug 31, 2018 3.200 3.200 3.200 0 -0.05(-1.54%)
Aug 30, 2018 3.350 3.386 3.200 3.250 247,935 -0.10(-2.99%)
Aug 29, 2018 3.150 3.450 3.100 3.350 830,857 +0.20(+6.35%)
Aug 28, 2018 3.400 3.450 3.150 3.150 673,495 -0.25(-7.35%)
Aug 27, 2018 3.400 3.500 3.350 3.400 437,483 +0.00(+0.00%)
Aug 24, 2018 3.600 3.650 3.350 3.400 568,200 -0.10(-2.86%)
Aug 23, 2018 3.600 3.650 3.400 3.500 751,624 -0.10(-2.78%)
Aug 22, 2018 3.250 3.650 3.150 3.600 1,610,394 +0.45(+14.29%)
Aug 21, 2018 3.200 3.300 3.050 3.150 622,021 +0.00(+0.00%)
Aug 20, 2018 3.000 3.225 3.000 3.150 456,850 +0.05(+1.61%)
Aug 17, 2018 3.000 3.100 2.950 3.100 417,900 +0.10(+3.33%)
Aug 16, 2018 3.000 3.025 2.900 3.000 440,648 +0.00(+0.00%)
Aug 15, 2018 3.100 3.100 2.800 3.000 928,754 -0.15(-4.76%)
Aug 14, 2018 3.100 3.225 3.100 3.150 631,399 +0.05(+1.61%)
Aug 13, 2018 3.400 3.400 3.050 3.100 657,230 -0.25(-7.46%)
Aug 10, 2018 3.200 3.450 3.100 3.350 1,019,900 +0.15(+4.69%)
Aug 09, 2018 3.250 3.300 3.150 3.200 490,231 -0.05(-1.54%)
Aug 08, 2018 3.300 3.350 3.200 3.250 541,425 -0.05(-1.52%)
Aug 07, 2018 3.550 3.625 3.300 3.300 797,123 -0.20(-5.71%)
Aug 06, 2018 3.250 3.550 3.200 3.500 933,023 +0.30(+9.37%)
Aug 03, 2018 3.150 3.400 3.150 3.200 886,100 +0.00(+0.00%)
Aug 02, 2018 3.250 3.300 3.100 3.200 1,194,974 -0.10(-3.03%)
Aug 01, 2018 3.300 3.350 3.050 3.300 1,133,693 +0.00(+0.00%)
Jul 31, 2018 4.600 4.600 3.250 3.300 3,069,047 -1.65(-33.33%)
Jul 30, 2018 5.000 5.100 4.900 4.950 613,058 +0.10(+2.06%)
Jul 27, 2018 4.950 5.150 4.850 4.850 493,600 -0.15(-3.00%)
Jul 26, 2018 4.850 5.075 4.750 5.000 444,774 +0.15(+3.09%)
Jul 25, 2018 4.900 4.950 4.800 4.850 393,774 +0.00(+0.00%)
Jul 24, 2018 4.950 5.150 4.800 4.850 666,441 -0.05(-1.02%)
Jul 23, 2018 5.100 5.150 4.875 4.900 955,961 -0.20(-3.92%)
Jul 20, 2018 5.200 5.250 5.100 5.100 616,084 -0.10(-1.92%)
Jul 19, 2018 5.200 5.450 5.150 5.200 542,804 -0.05(-0.95%)
Jul 18, 2018 5.100 5.300 5.050 5.250 491,860 +0.05(+0.96%)
Jul 17, 2018 5.150 5.300 5.100 5.200 504,548 -0.05(-0.95%)
Jul 16, 2018 5.500 5.500 5.050 5.250 1,001,906 -0.30(-5.41%)
Jul 13, 2018 5.650 5.700 5.550 5.550 463,417 -0.05(-0.89%)
Jul 12, 2018 5.750 5.800 5.500 5.600 913,641 -0.05(-0.88%)
Jul 11, 2018 5.700 5.950 5.550 5.650 1,368,180 -0.20(-3.42%)
Jul 10, 2018 5.750 5.900 5.500 5.850 1,276,062 +0.00(+0.00%)
Jul 09, 2018 5.700 6.000 5.700 5.850 994,507 +0.25(+4.46%)
Jul 06, 2018 5.400 5.650 5.400 5.600 902,288 +0.15(+2.75%)
Jul 05, 2018 5.350 5.600 5.150 5.450 975,286 +0.15(+2.83%)
Jul 03, 2018 5.300 5.300 5.300 0 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.